Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Houston American Energy Corp (NY: HUSA )

1.260 -0.010 (-0.79%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 5.381 5.625 5.287 5.625 11,273 +0.20(+3.59%)
May 30, 2017 5.686 5.686 5.375 5.430 11,978 -0.11(-1.90%)
May 26, 2017 5.374 5.750 5.250 5.535 12,450 +0.25(+4.78%)
May 25, 2017 5.312 5.500 5.188 5.282 6,737 -0.07(-1.26%)
May 24, 2017 5.312 5.350 5.141 5.350 13,198 +0.22(+4.39%)
May 23, 2017 5.625 5.625 5.089 5.125 25,451 -0.25(-4.65%)
May 22, 2017 5.875 5.997 5.250 5.375 31,627 -0.38(-6.52%)
May 19, 2017 5.000 6.112 5.000 5.750 77,108 +0.81(+16.46%)
May 18, 2017 5.062 5.062 4.750 4.938 4,646 +0.06(+1.28%)
May 17, 2017 5.000 5.125 4.763 4.875 12,985 -0.15(-2.99%)
May 16, 2017 5.200 5.200 4.881 5.025 10,319 +0.03(+0.50%)
May 15, 2017 4.625 5.500 4.594 5.000 34,682 +0.44(+9.59%)
May 12, 2017 4.446 4.562 4.344 4.562 12,503 +0.06(+1.42%)
May 11, 2017 4.375 4.625 4.344 4.499 11,906 +0.12(+2.77%)
May 10, 2017 4.562 4.625 4.375 4.378 12,773 -0.25(-5.35%)
May 09, 2017 4.812 4.874 4.574 4.625 8,096 -0.12(-2.63%)
May 08, 2017 4.875 4.999 4.664 4.750 8,929 +0.00(+0.11%)
May 05, 2017 4.625 5.000 4.375 4.745 22,513 +0.08(+1.80%)
May 04, 2017 4.314 5.622 4.250 4.661 99,906 +0.36(+8.34%)
May 03, 2017 4.375 4.438 4.125 4.303 20,728 -0.11(-2.47%)
May 02, 2017 4.562 4.562 4.099 4.411 23,446 -0.21(-4.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.